2020年05月07日
bitFlyer:ETH/BTC
1日分の始値、高値、安値、終値、出来高、vwapを閲覧できます。タイムスタンプは受信サーバー基準の時刻です。取引所の公開する取引所基準の値とは異なります。
| 時刻 | 始値 | 高値 | 安値 | 終値 | 出来高 | VWAP |
|---|
| 00:00:00 | - |
| 00:15:00 | - |
| 00:30:00 | - |
| 00:45:00 | - |
| 01:00:00 | - |
| 01:15:00 | 0.02251 | 0.02251 | 0.02251 | 0.02251 | 0.01600000 | 0.02251 |
| 01:30:00 | 0.02258 | 0.02258 | 0.02250 | 0.02256 | 10.47500190 | 0.02250 |
| 01:45:00 | - |
| 02:00:00 | - |
| 02:15:00 | - |
| 02:30:00 | - |
| 02:45:00 | - |
| 03:00:00 | - |
| 03:15:00 | - |
| 03:30:00 | - |
| 03:45:00 | 0.02240 | 0.02240 | 0.02240 | 0.02240 | 0.03000000 | 0.02240 |
| 04:00:00 | - |
| 04:15:00 | - |
| 04:30:00 | 0.02233 | 0.02233 | 0.02230 | 0.02230 | 0.04000000 | 0.02232 |
| 04:45:00 | - |
| 05:00:00 | - |
| 05:15:00 | - |
| 05:30:00 | - |
| 05:45:00 | - |
| 06:00:00 | - |
| 06:15:00 | - |
| 06:30:00 | 0.02227 | 0.02229 | 0.02227 | 0.02229 | 4.90000000 | 0.02227 |
| 06:45:00 | 0.02209 | 0.02209 | 0.02209 | 0.02209 | 0.01600000 | 0.02209 |
| 07:00:00 | - |
| 07:15:00 | 0.02207 | 0.02207 | 0.02207 | 0.02207 | 0.22600000 | 0.02207 |
| 07:30:00 | - |
| 07:45:00 | 0.02193 | 0.02193 | 0.02193 | 0.02193 | 0.19900000 | 0.02193 |
| 08:00:00 | - |
| 08:15:00 | - |
| 08:30:00 | 0.02188 | 0.02188 | 0.02188 | 0.02188 | 0.22800000 | 0.02188 |
| 08:45:00 | 0.02181 | 0.02181 | 0.02180 | 0.02180 | 1.01000000 | 0.02181 |
| 09:00:00 | 0.02182 | 0.02182 | 0.02182 | 0.02182 | 0.01600000 | 0.02182 |
| 09:15:00 | - |
| 09:30:00 | - |
| 09:45:00 | - |
| 10:00:00 | 0.02185 | 0.02185 | 0.02185 | 0.02185 | 0.99670660 | 0.02185 |
| 10:15:00 | - |
| 10:30:00 | - |
| 10:45:00 | - |
| 11:00:00 | - |
| 11:15:00 | - |
| 11:30:00 | - |
| 11:45:00 | 0.02204 | 0.02204 | 0.02204 | 0.02204 | 0.01600000 | 0.02204 |
| 12:00:00 | - |
| 12:15:00 | - |
| 12:30:00 | - |
| 12:45:00 | 0.02204 | 0.02204 | 0.02204 | 0.02204 | 4.88600000 | 0.02204 |
| 13:00:00 | - |
| 13:15:00 | 0.02219 | 0.02221 | 0.02219 | 0.02221 | 1.00000000 | 0.02220 |
| 13:30:00 | 0.02221 | 0.02228 | 0.02221 | 0.02228 | 0.01100000 | 0.02227 |
| 13:45:00 | - |
| 14:00:00 | - |
| 14:15:00 | 0.02196 | 0.02196 | 0.02195 | 0.02195 | 4.30000000 | 0.02196 |
| 14:30:00 | - |
| 14:45:00 | 0.02212 | 0.02212 | 0.02212 | 0.02212 | 0.01500000 | 0.02212 |
| 15:00:00 | - |
| 15:15:00 | - |
| 15:30:00 | - |
| 15:45:00 | - |
| 16:00:00 | 0.02202 | 0.02202 | 0.02202 | 0.02202 | 2.00000000 | 0.02202 |
| 16:15:00 | - |
| 16:30:00 | - |
| 16:45:00 | - |
| 17:00:00 | - |
| 17:15:00 | - |
| 17:30:00 | 0.02206 | 0.02206 | 0.02206 | 0.02206 | 0.01500000 | 0.02206 |
| 17:45:00 | - |
| 18:00:00 | - |
| 18:15:00 | - |
| 18:30:00 | - |
| 18:45:00 | - |
| 19:00:00 | - |
| 19:15:00 | - |
| 19:30:00 | - |
| 19:45:00 | - |
| 20:00:00 | 0.02203 | 0.02203 | 0.02203 | 0.02203 | 0.10000000 | 0.02203 |
| 20:15:00 | - |
| 20:30:00 | 0.02205 | 0.02205 | 0.02205 | 0.02205 | 0.01500000 | 0.02205 |
| 20:45:00 | - |
| 21:00:00 | - |
| 21:15:00 | - |
| 21:30:00 | 0.02201 | 0.02201 | 0.02200 | 0.02200 | 40.00000000 | 0.02200 |
| 21:45:00 | - |
| 22:00:00 | - |
| 22:15:00 | 0.02170 | 0.02170 | 0.02170 | 0.02170 | 0.50000000 | 0.02170 |
| 22:30:00 | 0.02180 | 0.02180 | 0.02180 | 0.02180 | 1.80170770 | 0.02180 |
| 22:45:00 | 0.02180 | 0.02180 | 0.02180 | 0.02180 | 1.90000000 | 0.02180 |
| 23:00:00 | 0.02180 | 0.02180 | 0.02180 | 0.02180 | 5.40000000 | 0.02180 |
| 23:15:00 | 0.02180 | 0.02185 | 0.02180 | 0.02180 | 0.89500240 | 0.02180 |
| 23:30:00 | 0.02180 | 0.02180 | 0.02180 | 0.02180 | 0.01828990 | 0.02180 |
| 23:45:00 | 0.02171 | 0.02171 | 0.02170 | 0.02170 | 5.00000000 | 0.02171 |